PER
2022/05/06~2022/09/28
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2022 |
09/28 | 443 | 444 | 423 | 431 | -3.36% | 169,200 | 112億8358万 | -7.31% | 14.87 | 0.7 |
09/27 | 432 | 450 | 430 | 446 | +4.45% | 167,700 | 116億7628万 | -4.7% | 15.39 | 0.72 |
09/26 | 433 | 436 | 423 | 427 | -2.73% | 188,700 | 111億7886万 | -9.34% | 14.74 | 0.69 |
09/22 | 435 | 450 | 430 | 439 | +0.46% | 233,000 | 114億9302万 | -7.38% | 15.15 | 0.71 |
09/21 | 440 | 445 | 433 | 437 | -2.46% | 375,400 | 114億4066万 | -8.39% | 15.08 | 0.71 |
09/20 | 440 | 457 | 440 | 448 | +1.82% | 235,000 | 117億2864万 | -6.86% | 15.46 | 0.72 |
09/16 | 454 | 455 | 439 | 440 | -2.87% | 196,200 | 115億1920万 | -8.9% | 15.18 | 0.71 |
09/15 | 460 | 460 | 450 | 453 | -1.31% | 138,400 | 118億5954万 | -6.98% | 15.63 | 0.73 |
09/14 | 453 | 463 | 451 | 459 | -1.29% | 99,400 | 120億1662万 | -6.33% | 15.84 | 0.74 |
09/13 | 471 | 474 | 462 | 465 | -0.64% | 142,900 | 121億7370万 | -5.87% | 16.05 | 0.75 |
09/12 | 472 | 477 | 467 | 468 | -0.64% | 151,400 | 122億5224万 | -6.02% | 16.15 | 0.76 |
09/09 | 460 | 478 | 458 | 471 | +1.73% | 285,100 | 123億3078万 | -6.18% | 16.25 | 0.76 |
09/08 | 459 | 464 | 454 | 463 | +1.76% | 125,900 | 121億2134万 | -8.5% | 15.98 | 0.75 |
09/07 | 464 | 464 | 447 | 455 | -2.36% | 193,900 | 119億1190万 | -11.13% | 15.7 | 0.74 |
09/06 | 467 | 474 | 461 | 466 | +0.65% | 143,900 | 121億9988万 | -9.34% | 16.08 | 0.75 |
09/05 | 458 | 471 | 456 | 463 | 0% | 120,700 | 121億2134万 | -10.1% | 15.98 | 0.75 |
09/02 | 468 | 474 | 459 | 463 | -0.86% | 187,100 | 121億2134万 | -10.79% | 15.98 | 0.75 |
09/01 | 472 | 475 | 465 | 467 | -2.71% | 303,900 | 122億2606万 | -11.55% | 16.12 | 0.75 |
08/31 | 487 | 491 | 475 | 480 | -1.84% | 303,800 | 125億6640万 | -10.78% | 16.57 | 0.78 |
08/30 | 496 | 517 | 487 | 489 | -0.81% | 555,400 | 128億202万 | -10.6% | 16.88 | 0.79 |
08/29 | 486 | 499 | 485 | 493 | -2.18% | 240,700 | 129億674万 | -11.65% | 17.01 | 0.8 |
08/26 | 492 | 510 | 492 | 504 | +2.23% | 259,100 | 131億9472万 | -10.32% | 17.39 | 0.81 |
08/25 | 502 | 505 | 493 | 493 | -2.95% | 288,300 | 129億674万 | -12.28% | 17.01 | 0.8 |
08/24 | 489 | 511 | 485 | 508 | +4.1% | 455,000 | 132億9944万 | -9.12% | 17.53 | 0.82 |
08/23 | 499 | 507 | 486 | 488 | -2.98% | 431,700 | 127億7584万 | -11.91% | 16.84 | 0.79 |
08/22 | 523 | 529 | 500 | 503 | -3.82% | 514,700 | 131億6854万 | -8.71% | 17.36 | 0.81 |
08/19 | 513 | 530 | 507 | 523 | +2.55% | 526,000 | 136億9214万 | -4.21% | 18.05 | 0.85 |
08/18 | 511 | 520 | 504 | 510 | -1.54% | 312,500 | 133億5180万 | -5.56% | 17.6 | 0.82 |
08/17 | 520 | 532 | 514 | 518 | -0.96% | 334,000 | 135億6124万 | -3.18% | 17.88 | 0.84 |
08/16 | 515 | 534 | 512 | 523 | +2.95% | 446,400 | 136億9214万 | -0.95% | 18.05 | 0.85 |
08/15 | 530 | 537 | 504 | 508 | -4.69% | 730,600 | 132億9944万 | -2.5% | 17.53 | 0.82 |
08/12 | 546 | 588 | 502 | 533 | -2.38% | 1,868,600 | 139億5394万 | +3.7% | 18.39 | 0.86 |
08/10 | 555 | 581 | 542 | 546 | -0.91% | 1,042,800 | 142億9428万 | +7.91% | 18.84 | 0.88 |
08/09 | 551 | 574 | 550 | 551 | -1.43% | 560,700 | 144億2518万 | +10.87% | 19.02 | 0.89 |
08/08 | 546 | 583 | 534 | 559 | -0.36% | 839,800 | 146億3462万 | +14.78% | 19.29 | 0.9 |
08/05 | 573 | 595 | 555 | 561 | -3.77% | 1,609,200 | 146億8698万 | +17.86% | 19.36 | 0.91 |
08/04 | 620 | 648 | 555 | 583 | -3.48% | 4,234,400 | 152億6294万 | +25.11% | 20.12 | 0.94 |
08/03 | 502 | 604 | 497 | 604 | +19.84% | 2,015,200 | 158億1272万 | +32.75% | 20.84 | 0.98 |
08/02 | 494 | 528 | 490 | 504 | +1% | 1,768,600 | 131億9472万 | +13.77% | 17.39 | 0.81 |
08/01 | 525 | 549 | 482 | 499 | -10.09% | 3,039,100 | 130億6382万 | +14.71% | 17.22 | 0.81 |
07/29 | 555 | 555 | 555 | 555 | -21.28% | 79,900 | 145億2990万 | +29.98% | 19.15 | 0.9 |
07/28 | 718 | 739 | 692 | 705 | -1.4% | 3,732,000 | 184億5690万 | +69.47% | 24.33 | 1.14 |
07/27 | 688 | 754 | 647 | 715 | +3.47% | 6,699,000 | 187億1870万 | +78.75% | 24.68 | 1.16 |
07/26 | 746 | 815 | 681 | 691 | -9.55% | 7,518,300 | 180億9038万 | +80.42% | 23.85 | 1.12 |
07/25 | 852 | 947 | 734 | 764 | +26.91% | 18,118,500 | 200億152万 | +108.17% | 26.37 | 1.23 |
07/22 | 602 | 602 | 602 | 602 | +19.92% | 189,200 | 157億6036万 | +72.49% | 20.78 | 0.97 |
07/21 | 502 | 502 | 502 | 502 | +18.96% | 180,600 | 131億4236万 | +48.96% | 17.32 | 0.81 |
07/20 | 390 | 428 | 390 | 422 | +8.76% | 1,261,800 | 110億4796万 | +28.27% | 14.56 | 0.68 |
07/19 | 395 | 396 | 385 | 388 | -2.27% | 266,600 | 101億5784万 | +19.38% | 13.39 | 0.63 |
07/15 | 385 | 397 | 377 | 397 | +2.85% | 531,800 | 103億9346万 | +23.29% | 13.7 | 0.64 |
07/14 | 372 | 392 | 368 | 386 | +4.04% | 558,200 | 101億548万 | +21.38% | 13.32 | 0.62 |
07/13 | 373 | 384 | 365 | 371 | -1.33% | 700,800 | 97億1278万 | +17.41% | 12.8 | 0.6 |
07/12 | 348 | 376 | 343 | 376 | +7.43% | 530,600 | 98億4368万 | +19.75% | 12.98 | 0.61 |
07/11 | 343 | 363 | 343 | 350 | +2.04% | 217,600 | 91億6300万 | +12.18% | 12.08 | 0.57 |
07/08 | 348 | 367 | 343 | 343 | +0.29% | 673,100 | 89億7974万 | +10.29% | 11.84 | 0.55 |
07/07 | 328 | 343 | 321 | 342 | +5.88% | 203,700 | 89億5356万 | +10.68% | 11.8 | 0.55 |
07/06 | 325 | 333 | 322 | 323 | -3% | 237,600 | 84億5614万 | +4.53% | 11.15 | 0.52 |
07/05 | 299 | 344 | 299 | 333 | +9.9% | 542,200 | 87億1794万 | +7.77% | 11.49 | 0.54 |
07/04 | 294 | 305 | 289 | 303 | +4.84% | 59,900 | 79億3254万 | -1.62% | 10.46 | 0.49 |
07/01 | 300 | 302 | 289 | 289 | -3.67% | 65,900 | 75億6602万 | -6.47% | 9.97 | 0.47 |
06/30 | 312 | 312 | 300 | 300 | -3.85% | 30,400 | 78億5400万 | -3.23% | 10.35 | 0.48 |
06/29 | 299 | 312 | 296 | 312 | +2.63% | 59,300 | 81億6816万 | +0.32% | 10.77 | 0.5 |
06/28 | 295 | 304 | 295 | 304 | +2.36% | 28,400 | 79億5872万 | -2.56% | 10.49 | 0.49 |
06/27 | 295 | 298 | 294 | 297 | +1.37% | 17,900 | 77億7546万 | -4.81% | 10.25 | 0.48 |
06/24 | 290 | 294 | 287 | 293 | +1.03% | 38,000 | 76億7074万 | -6.39% | 10.11 | 0.47 |
06/23 | 295 | 297 | 289 | 290 | -1.69% | 40,100 | 75億9220万 | -7.94% | 10.01 | 0.47 |
06/22 | 303 | 305 | 295 | 295 | -2.64% | 28,900 | 77億2310万 | -6.65% | 10.18 | 0.48 |
06/21 | 297 | 303 | 297 | 303 | +2.02% | 27,400 | 79億3254万 | -4.42% | 10.46 | 0.49 |
06/20 | 305 | 305 | 295 | 297 | -2.62% | 52,600 | 77億7546万 | -6.31% | 10.25 | 0.48 |
06/17 | 301 | 308 | 301 | 305 | 0% | 41,200 | 79億8490万 | -3.79% | 10.53 | 0.49 |
06/16 | 311 | 314 | 304 | 305 | -1.29% | 52,400 | 79億8490万 | -4.09% | 10.53 | 0.49 |
06/15 | 311 | 311 | 308 | 309 | -1.9% | 53,300 | 80億8962万 | -2.83% | 10.66 | 0.5 |
06/14 | 309 | 318 | 308 | 315 | +1.94% | 46,500 | 82億4670万 | -0.94% | 10.87 | 0.51 |
06/13 | 310 | 313 | 306 | 309 | -0.96% | 91,300 | 80億8962万 | -2.52% | 10.66 | 0.5 |
06/10 | 314 | 317 | 312 | 312 | -1.89% | 39,600 | 81億6816万 | -1.58% | 10.77 | 0.5 |
06/09 | 321 | 323 | 317 | 318 | -0.93% | 38,200 | 83億2524万 | 0% | 10.97 | 0.51 |
06/08 | 328 | 334 | 320 | 321 | -1.53% | 79,100 | 84億378万 | +0.94% | 11.08 | 0.52 |
06/07 | 325 | 328 | 323 | 326 | +1.56% | 33,300 | 85億3468万 | +2.84% | 11.25 | 0.53 |
06/06 | 313 | 323 | 313 | 321 | +1.9% | 35,500 | 84億378万 | +1.26% | 11.08 | 0.52 |
06/03 | 320 | 321 | 313 | 315 | -1.87% | 44,400 | 82億4670万 | -0.32% | 10.87 | 0.51 |
06/02 | 322 | 323 | 320 | 321 | -1.53% | 23,600 | 84億378万 | +1.58% | 11.08 | 0.52 |
06/01 | 324 | 327 | 323 | 326 | +0.62% | 29,400 | 85億3468万 | +3.16% | 11.25 | 0.53 |
05/31 | 327 | 328 | 323 | 324 | -0.92% | 57,000 | 84億8232万 | +2.86% | 11.18 | 0.52 |
05/30 | 319 | 327 | 318 | 327 | +3.15% | 86,100 | 85億6086万 | +3.81% | 11.29 | 0.53 |
05/27 | 321 | 322 | 317 | 317 | 0% | 34,000 | 82億9906万 | +0.96% | 10.94 | 0.51 |
05/26 | 325 | 325 | 316 | 317 | -1.25% | 39,500 | 82億9906万 | +0.96% | 10.94 | 0.51 |
05/25 | 323 | 323 | 312 | 321 | +0.94% | 50,300 | 84億378万 | +2.23% | 11.08 | 0.52 |
05/24 | 323 | 323 | 314 | 318 | -1.85% | 63,400 | 83億2524万 | +1.6% | 10.97 | 0.51 |
05/23 | 332 | 335 | 324 | 324 | -1.82% | 76,000 | 84億8232万 | +3.51% | 11.18 | 0.52 |
05/20 | 318 | 333 | 317 | 330 | +3.13% | 129,000 | 86億3940万 | +5.43% | 11.39 | 0.53 |
05/19 | 311 | 320 | 311 | 320 | +0.63% | 50,200 | 83億7760万 | +2.89% | 11.04 | 0.52 |
05/18 | 303 | 320 | 303 | 318 | +4.26% | 236,800 | 83億2524万 | +2.58% | 10.97 | 0.51 |
05/17 | 305 | 307 | 300 | 305 | -0.65% | 123,000 | 79億8490万 | -1.29% | 10.53 | 0.49 |
05/16 | 306 | 310 | 304 | 307 | -1.92% | 57,000 | 80億3726万 | -0.65% | 10.59 | 0.5 |
05/13 | 307 | 315 | 307 | 313 | +0.97% | 35,400 | 81億9434万 | +1.29% | 10.8 | 0.51 |
05/12 | 304 | 315 | 304 | 310 | +1.31% | 55,600 | 81億1580万 | +0.65% | 10.7 | 0.5 |
05/11 | 304 | 310 | 304 | 306 | -0.33% | 32,900 | 80億1108万 | -0.33% | 10.56 | 0.49 |
05/10 | 308 | 313 | 304 | 307 | -1.29% | 44,900 | 80億3726万 | +0.33% | 10.59 | 0.5 |
05/09 | 318 | 320 | 311 | 311 | -2.2% | 25,300 | 81億4198万 | +1.63% | 10.73 | 0.5 |
05/06 | 315 | 322 | 315 | 318 | +0.95% | 67,000 | 83億2524万 | +4.26% | 10.97 | 0.51 |